Zhejiang Sanmei Chemical Industry Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	58.000	60.680	57.110	59.760	59.760	13,112,816
2026-07-20	59.990	60.680	57.100	58.170	58.170	14,872,391
2026-07-17	60.790	62.960	59.380	59.680	59.680	12,136,840
2026-07-16	64.000	65.450	60.500	60.790	60.790	14,768,383
2026-07-15	63.680	66.170	62.450	64.500	64.500	15,639,963
2026-07-14	63.000	64.330	61.410	63.680	63.680	16,085,425
2026-07-13	60.980	63.780	60.010	63.320	63.320	18,969,021
2026-07-10	66.820	67.960	61.970	62.050	62.050	27,267,169
2026-07-09	67.250	68.790	65.000	66.780	66.780	18,391,917
2026-07-08	70.290	71.580	66.800	66.970	66.970	19,968,581
2026-07-07	70.580	73.300	69.700	70.290	70.290	15,831,474
2026-07-06	75.150	76.070	71.010	71.450	71.450	25,751,216
2026-07-03	80.000	83.860	75.130	75.130	75.130	39,905,926
2026-07-02	81.090	87.200	76.000	83.480	83.480	54,246,453
2026-07-01	81.000	83.480	80.990	83.480	83.480	43,276,422
2026-06-30	68.400	75.890	67.000	75.890	75.890	32,446,293
2026-06-29	68.700	71.990	65.250	68.990	68.990	21,628,631
2026-06-26	67.000	69.050	65.430	66.090	66.090	12,151,897
2026-06-25	68.800	71.000	66.700	67.360	67.360	15,686,120
2026-06-24	64.950	69.960	64.900	69.160	69.160	18,135,412
2026-06-23	69.250	69.250	65.030	65.570	65.570	14,186,604
2026-06-22	64.880	70.770	63.890	69.480	69.480	20,701,663
2026-06-18	68.270	68.660	64.640	65.430	65.430	17,111,140
2026-06-17	66.150	68.980	65.030	68.950	68.950	18,143,505
2026-06-16	66.500	68.180	65.030	66.810	66.810	17,552,415
2026-06-15	67.990	68.410	63.950	67.290	67.290	22,583,294
2026-06-12	61.790	64.640	61.500	63.580	63.580	19,548,035
2026-06-11	60.570	61.650	58.710	61.100	61.100	14,186,574
2026-06-10	55.510	61.450	55.470	60.700	60.700	16,883,857
2026-06-09	58.600	58.990	55.900	56.680	56.680	9,626,057
2026-06-08	58.660	61.810	57.580	58.000	58.000	11,697,782
2026-06-05	58.180	61.700	57.770	60.240	60.240	12,193,232
2026-06-04	59.170	59.530	58.080	58.800	58.800	9,026,036
2026-06-03	60.880	63.150	59.660	61.330	60.130	13,302,999
2026-06-02	61.880	63.000	60.180	61.050	59.856	11,369,127
2026-06-01	58.320	62.260	58.260	61.420	60.218	15,222,765
2026-05-29	59.300	59.350	57.280	57.510	56.385	8,029,878
2026-05-28	60.400	61.860	58.000	59.150	57.993	10,418,835
2026-05-27	61.150	63.680	59.900	60.300	60.300	11,839,201
2026-05-26	60.010	62.730	59.520	61.700	61.700	14,276,734
2026-05-25	61.740	62.200	60.010	60.610	60.610	15,334,681
2026-05-22	55.980	60.530	55.200	60.530	60.530	15,472,183
2026-05-21	56.140	57.260	54.910	55.030	55.030	9,576,725
2026-05-20	55.130	57.050	53.730	56.110	56.110	13,745,694
2026-05-19	57.000	57.500	53.800	55.100	55.100	17,521,826
2026-05-18	62.710	62.940	57.780	58.000	58.000	20,413,754
2026-05-15	63.200	65.750	62.040	62.490	62.490	23,445,188
2026-05-14	61.240	62.270	61.000	61.020	61.020	8,211,980
2026-05-13	61.000	61.480	61.000	61.300	61.300	6,391,550
2026-05-12	62.020	62.440	61.150	61.200	61.200	7,007,811
2026-05-11	63.030	63.630	61.530	62.010	62.010	11,256,427
2026-05-08	63.400	64.080	62.900	63.180	63.180	6,591,129
2026-05-07	64.580	64.700	63.500	63.700	63.700	8,390,605
2026-05-06	65.000	65.000	63.820	64.920	64.920	13,270,149
2026-04-30	66.290	66.350	64.800	65.270	65.270	7,835,072
2026-04-29	64.360	66.570	63.860	66.350	66.350	9,006,966
2026-04-28	64.160	66.000	63.550	64.700	64.700	10,797,372
2026-04-27	64.160	65.370	62.760	64.950	64.950	11,995,108
2026-04-24	61.000	64.000	60.810	63.610	63.610	9,391,951
2026-04-23	61.980	62.830	61.000	61.090	61.090	6,053,106

← NewerPage 2 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-01	0.2390 CNY
2022-05-27	0.1700 CNY
2021-05-28	0.1100 CNY
2020-06-02	0.6300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.